Tyson Foods, Inc. Common Stock Historical Stock Prices

TSN 
$65.52
*  
0.19
0.29%
Get TSN Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading TSN now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    TSN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2015 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 65.27 66.57 64.92 65.52 2,815,307
04/27/2016 64.78 65.79 64.75 65.33 2,124,580
04/26/2016 64.19 65.074 64.07 64.68 3,382,521
04/25/2016 63.18 64.63 63 64.08 3,579,760
04/22/2016 63.03 63.37 62.53 63.07 3,647,232
04/21/2016 63.53 63.845 62.3 62.94 5,210,779
04/20/2016 65.17 65.56 63.5 63.67 4,101,307
04/19/2016 66.09 66.25 65.16 65.32 1,880,211
04/18/2016 65.06 65.91 64.87 65.79 2,359,853
04/15/2016 64.6 65.72 64.34 65.33 4,266,748
04/14/2016 65.52 65.63 64.1801 64.66 3,451,377
04/13/2016 68.3 68.385 65.56 65.63 3,853,492
04/12/2016 67.61 68.82 67.37 68.37 2,505,558
04/11/2016 67.94 68.84 67.42 67.44 2,244,083
04/08/2016 67.72 68.16 67.49 68.11 1,795,310
04/07/2016 67.78 68.23 67.54 67.84 2,031,258
04/06/2016 67.4 68.04 66.99 68.04 2,096,604
04/05/2016 67.7 67.78 66.9499 67.44 3,248,966
04/04/2016 68.05 68.3 67.205 67.77 2,074,084
04/01/2016 66.6 68.165 66.5 68.09 2,601,010
03/31/2016 67.64 67.67 66.61 66.66 3,090,536
03/30/2016 67.96 68.14 66.77 67.56 2,326,440
03/29/2016 67.56 68.1 67.29 67.7 2,465,947
03/28/2016 66.88 67.63 66.86 67.48 1,577,945
03/24/2016 66.94 67.46 66.49 66.89 1,844,200
03/23/2016 66.86 67.615 66.38 67.44 2,635,140
03/22/2016 66.71 67.22 66.11 66.69 2,592,984
03/21/2016 66.69 66.88 66.32 66.76 3,365,817
03/18/2016 67.2 67.6 66.625 67.18 3,754,467
03/17/2016 67.35 67.73 67.095 67.21 2,443,936
03/16/2016 66.64 67.27 65.88 67.05 2,466,335
03/15/2016 66.98 67.2 66.64 66.66 2,320,491
03/14/2016 67.26 67.62 66.985 67.22 2,704,514
03/11/2016 67.14 67.71 66.59 67.69 3,790,076
03/10/2016 66.17 66.78 66.05 66.64 4,625,127
03/09/2016 65.68 66.82 65.47 66.08 4,538,882
03/08/2016 65.5 66.14 65.13 65.44 3,586,851
03/07/2016 64.71 65.95 64.39 65.69 3,108,607
03/04/2016 65.36 65.52 64.38 64.96 4,212,432
03/03/2016 66 66.09 65.37 66.02 2,970,263
03/02/2016 65.4 65.79 64.6301 65.79 3,341,024
03/01/2016 65.1 65.905 64.98 65.58 2,941,362
02/29/2016 65 65.72 64.73 64.75 3,463,491
02/26/2016 66.01 66.33 65.1 65.17 3,214,383
02/25/2016 65.57 66.67 65.22 66.49 3,902,412
02/24/2016 64.5 65.42 64.41 65.38 3,876,737
02/23/2016 64.02 65.03 63.78 64.79 6,790,212
02/22/2016 63.09 64.11 63.04 64.1 4,651,581
02/19/2016 62.96 63.6 61.9 62.97 4,760,616
02/18/2016 62.56 63.34 62.01 62.96 5,000,948
02/17/2016 62.69 63.08 62.23 62.41 5,828,565
02/16/2016 61.19 62.213 60.9 61.81 8,427,059
02/12/2016 60.25 60.325 59.29 60.17 5,758,335
02/11/2016 61.11 61.5 59.77 60.05 5,306,382
02/10/2016 61.07 62.088 60.77 61.58 7,074,690
02/09/2016 59.65 61 59.56 60.85 6,419,834
02/08/2016 57.1 60.32 57.1 60.16 11,043,600
02/05/2016 56 58.9499 55.83 57.1 16,164,450
02/04/2016 52.71 53.2324 51.73 51.95 4,996,991
02/03/2016 53.3 53.56 51.84 52.92 4,065,203
02/02/2016 54 54.07 52.92 53 5,111,205
02/01/2016 53.45 54.59 53.22 54.31 5,110,157
01/29/2016 52.82 53.66 52.625 53.36 3,971,914
01/28/2016 52.24 52.86 51.49 52.59 3,428,458
01/27/2016 52.5 52.72 51.6 51.86 2,879,077
01/26/2016 51.29 52.5 51.28 52.5 3,697,572
01/25/2016 51.22 51.96 50.99 51.29 4,868,250
01/22/2016 51.56 51.73 50.77 51.22 3,328,801
01/21/2016 50 51.29 49.67 51.01 5,607,689
01/20/2016 48.65 50.36 48.52 49.96 6,549,251
01/19/2016 51.52 52.09 49.32 49.68 6,833,275
01/15/2016 51.81 52.64 49.99 51.49 9,782,077
01/14/2016 53.05 53.17 52.4798 52.91 4,039,606
01/13/2016 53.67 53.95 52.87 53.12 4,059,766
01/12/2016 52.66 53.71 52.55 53.58 3,186,859
01/11/2016 52.49 53.145 52.28 52.72 4,849,262
01/08/2016 52.54 52.99 52.16 52.3 4,583,672
01/07/2016 51.52 52.43 51.43 52.17 4,630,977
01/06/2016 51.72 52.87 51.5 52.26 5,437,809
01/05/2016 52.29 52.43 51 52.3 5,282,937
01/04/2016 52.44 53.11 52.38 52.96 3,567,525
12/31/2015 53.49 53.785 53.31 53.33 2,338,634
12/30/2015 53.61 54.05 53.48 53.78 1,534,258
12/29/2015 53.75 54.05 53.52 53.9 1,951,861
12/28/2015 53.75 53.88 53.21 53.53 1,515,693
12/24/2015 53.89 54.18 53.89 53.94 959,376
12/23/2015 53.81 54 53.655 53.8 2,151,633
12/22/2015 53.22 53.65 52.91 53.59 2,725,899
12/21/2015 52.97 53.34 52.6 53.17 3,013,846
12/18/2015 52.65 52.84 52.05 52.55 7,312,960
12/17/2015 53.64 53.67 52.46 52.88 4,893,430
12/16/2015 53.86 54.42 53.53 53.85 5,686,651
12/15/2015 53.17 54 53.07 53.95 4,943,150
12/14/2015 52.5 52.91 52.15 52.71 4,490,954
12/11/2015 52.8 53.75 52.37 52.52 4,562,310
12/10/2015 53.07 54.03 52.87 53.41 8,403,559
12/09/2015 52.32 53.06 52.11 53.01 8,500,670
12/08/2015 51.11 53.205 50.62 52.61 9,807,507
12/07/2015 51.51 51.995 51.18 51.8 7,604,941
12/04/2015 51.48 52.16 51.32 52.04 7,697,996
12/03/2015 50.75 51.835 50.75 51.48 9,781,017
12/02/2015 50.78 51.16 50.441 50.58 4,958,366
12/01/2015 50.22 50.78 50.045 50.65 5,614,092
11/30/2015 50.72 50.76 49.59 50 7,013,391
11/27/2015 49.94 50.66 49.72 50.55 3,050,096
11/25/2015 49.15 50.32 48.84 49.85 8,465,673
11/24/2015 48.19 49.74 48.1 49.09 14,391,470
11/23/2015 45.2 48.28 44.98 48.09 17,777,920
11/20/2015 44.44 44.76 43.43 43.65 5,716,599
11/19/2015 45.21 45.34 43.73 44.46 4,451,968
11/18/2015 44.05 45.19 43.95 45.1 4,701,410
11/17/2015 44.22 44.6 43.75 43.94 4,223,749
11/16/2015 42.97 44.25 42.9 44.19 2,923,042
11/13/2015 43.67 43.68 42.89 43.1 3,416,029
11/12/2015 44.58 44.59 43.405 43.61 3,599,442
11/11/2015 45.42 45.49 44.74 44.81 1,770,385
11/10/2015 44.99 45.38 44.79 45.24 2,522,068
11/09/2015 45.15 45.38 44.74 45.05 1,916,104
11/06/2015 45.49 45.64 44.83 45.5 2,131,005
11/05/2015 45.31 45.69 44.98 45.6 2,786,548
11/04/2015 45.62 46.39 44.95 45.15 2,996,281
11/03/2015 44.73 45.34 44.56 45.34 3,580,400
11/02/2015 44.46 44.895 43.96 44.78 3,784,755
10/30/2015 43.91 44.79 43.9 44.36 4,356,512
10/29/2015 44.84 45.05 43.83 43.85 4,313,462
10/28/2015 44.77 45.19 44.3935 44.97 4,078,672
10/27/2015 44.79 45.21 43.89 44.8 6,336,346
10/26/2015 46.5 46.5 44.74 45.1 9,172,936
10/23/2015 47.46 47.71 47.07 47.44 2,826,875
10/22/2015 46.38 47.45 46.18 47.18 3,694,127
10/21/2015 46.21 46.5 46 46.23 2,354,106
10/20/2015 46.07 46.28 45.82 46.09 1,949,341
10/19/2015 45.33 46.255 45.33 46.18 3,563,029
10/16/2015 44.16 45.35 43.95 45.3 4,455,506
10/15/2015 44.54 44.65 43.47 43.93 5,754,840
10/14/2015 45.46 45.59 43.82 44.29 5,915,600
10/13/2015 46.7 46.81 45.4 45.45 5,732,078
10/12/2015 46.42 47.22 46.4 47.05 3,024,089
10/09/2015 46.27 46.78 46.02 46.33 5,533,369
10/08/2015 44.61 46.04 44.45 45.99 5,157,755
10/07/2015 44.75 44.97 44.3 44.62 4,058,935
10/06/2015 44.9 45.03 44.32 44.58 3,077,163
10/05/2015 44.6 45.14 44.48 44.91 4,197,308
10/02/2015 43.49 44.44 43.15 44.39 3,948,072
10/01/2015 43.27 43.75 42.78 43.67 3,897,362
09/30/2015 42.35 43.2 42.28 43.1 4,314,435
09/29/2015 41.79 41.94 41.38 41.82 3,530,840
09/28/2015 43.07 43.19 41.6 41.83 3,789,313
09/25/2015 43.27 43.64 43.1344 43.34 3,710,588
09/24/2015 41.95 43.11 41.64 42.98 4,214,132
09/23/2015 42 42.23 41.6 42.15 4,253,604
09/22/2015 42.27 42.39 41.55 41.9 3,626,160
09/21/2015 43.23 43.27 42.465 42.66 3,286,339
09/18/2015 43.28 43.745 42.86 42.89 5,823,791
09/17/2015 43.55 44.14 43.44 43.68 3,044,948
09/16/2015 43.69 43.83 43.275 43.62 2,859,303
09/15/2015 43.34 43.79 43.19 43.73 4,637,646
09/14/2015 43.3 43.55 43.02 43.3 3,347,977
09/11/2015 42.61 43.41 42.39 43.37 3,507,422
09/10/2015 42.51 43.155 41.95 42.85 3,090,776
09/09/2015 43.21 43.29 42.4 42.5 2,655,305
09/08/2015 42.72 42.83 42.24 42.77 4,019,992
09/04/2015 42.08 42.42 41.96 42.13 2,477,933
09/03/2015 42.1 43.03 42.04 42.69 3,065,718
09/02/2015 41.77 42 41.52 42 2,235,472
09/01/2015 41.37 42.21 41.15 41.4 4,025,076
08/31/2015 42.43 42.605 42 42.28 3,415,793
08/28/2015 41.79 42.64 41.63 42.62 3,746,182
08/27/2015 41.11 42.46 41.07 42.34 4,763,071
08/26/2015 40.47 40.89 39.71 40.81 4,374,100
08/25/2015 40.91 40.94 39.74 39.75 6,874,865
08/24/2015 39.64 41.27 39.05 40.17 7,025,317
08/21/2015 43.13 43.26 41.65 41.67 5,624,259
08/20/2015 42.75 43.86 42.65 43.45 5,919,240
08/19/2015 42.74 43.49 42.6 43.18 5,664,791
08/18/2015 42.74 43.37 42.66 42.87 3,430,698
08/17/2015 42.41 43.21 42.22 42.85 2,944,638
08/14/2015 42.08 42.6 42.03 42.5 5,147,691
08/13/2015 42.41 42.66 42.245 42.3 4,175,680
08/12/2015 41.76 42.33 41.17 42.28 3,656,841
08/11/2015 42.5 42.79 41.85 41.95 4,625,609
08/10/2015 42.01 42.885 41.86 42.85 4,333,973
08/07/2015 42 42.19 41.56 41.85 4,009,182
08/06/2015 41.46 42.14 41.03 42.07 4,701,846
08/05/2015 41.72 41.85 41.06 41.4 4,713,931
08/04/2015 39.97 42.58 39.85 41.58 14,494,790
08/03/2015 40.01 40.73 39.61 39.96 26,301,680
07/31/2015 44.6 44.78 44.32 44.35 5,593,395
07/30/2015 43.69 44.42 43.49 44.38 4,666,553
07/29/2015 43.33 43.82 43.09 43.82 2,968,846
07/28/2015 42.88 43.43 42.49 43.38 3,255,156
07/27/2015 42.5 42.75 42.15 42.67 2,568,344
07/24/2015 43.12 43.27 42.83 42.89 2,152,708
07/23/2015 43.1 43.51 42.87 43.13 2,109,750
07/22/2015 42.54 43.35 42.48 43.13 3,008,226
07/21/2015 42.85 42.86 42.385 42.54 3,495,136
07/20/2015 42.96 43.14 42.63 42.81 2,944,434
07/17/2015 43.45 43.55 42.824 42.94 3,715,911
07/16/2015 43.73 43.82 43.29 43.45 4,342,045
07/15/2015 44.01 44.08 43.19 43.44 4,795,774
07/14/2015 43.72 44.25 43.72 44.03 4,125,581
07/13/2015 43.2 43.8 43.15 43.72 3,450,100
07/10/2015 43.08 43.16 42.78 42.98 2,156,660
07/09/2015 43.17 43.24 42.66 42.67 4,358,003
07/08/2015 42.9 43.02 42.605 42.62 2,788,854
07/07/2015 42.78 43.13 42.155 43.1 3,002,210
07/06/2015 42.53 42.845 42 42.57 3,626,168
07/02/2015 43 43.43 42.74 42.93 2,936,054
07/01/2015 42.81 43.25 42.66 42.96 3,097,292
06/30/2015 43.1 43.66 42.58 42.63 4,162,448
06/29/2015 43.29 43.59 42.91 42.95 3,586,504
06/26/2015 44.64 44.85 43.445 43.6 4,364,638
06/25/2015 45.1 45.1 44.55 44.65 4,335,970
06/24/2015 44.09 45.07 43.88 45.01 6,133,930
06/23/2015 43.3 44.1 43.15 44.06 4,711,147
06/22/2015 43.25 43.61 42.885 43.23 2,888,572
06/19/2015 42.51 43.13 42.5 43.02 4,457,461
06/18/2015 42.31 42.44 42.27 42.31 2,541,700
06/17/2015 41.9 42.285 41.67 42.21 2,400,786
06/16/2015 41.65 42 41.51 41.91 2,328,149
06/15/2015 41.4 42.02 41.32 41.65 3,750,510
06/12/2015 41.17 41.64 41.1 41.59 2,485,948
06/11/2015 41.4 41.51 41.16 41.32 3,942,344
06/10/2015 41.2 41.45 40.91 41.4 3,330,157
06/09/2015 40.8 41.56 40.71 41.16 3,749,602
06/08/2015 40.99 41.22 40.72 40.73 2,911,636
06/05/2015 41.3 41.36 40.8 40.94 2,630,518
06/04/2015 41.76 42.05 41.28 41.36 2,722,200
06/03/2015 42.29 42.452 41.74 41.76 3,118,899
06/02/2015 42.23 42.31 41.682 42.27 2,770,910
06/01/2015 42.53 42.75 41.86 42.22 2,399,459
05/29/2015 42.43 42.725 42.3 42.45 3,520,608
05/28/2015 42.62 42.65 42.065 42.35 3,631,156
05/27/2015 43.16 43.39 42.57 42.73 3,978,494
05/26/2015 42.95 43.21 42.66 43.14 3,169,448
05/22/2015 43.49 43.71 42.92 42.95 2,589,824
05/21/2015 43.51 43.795 43.12 43.49 4,401,730
05/20/2015 43 43.76 42.97 43.42 5,469,920
05/19/2015 42.24 43.265 42.23 42.96 5,162,461
05/18/2015 41.84 42.47 41.8 42.19 3,436,922
05/15/2015 41.7 42.36 41.5 42.11 3,444,684
05/14/2015 41.41 41.93 41.4 41.72 3,328,309
05/13/2015 40.96 41.45 40.95 41.12 3,575,839
05/12/2015 41 41.03 40.37 40.92 4,426,089
05/11/2015 41.25 41.57 41.1101 41.37 2,666,868
05/08/2015 40.77 41.3399 40.69 41.26 4,689,173
05/07/2015 40.35 40.6 40 40.39 2,453,769
05/06/2015 40.51 40.8 40.02 40.35 4,184,293
05/05/2015 41.06 41.45 40.66 40.67 5,349,341
05/04/2015 40.75 41.71 40.67 41.09 7,561,659
05/01/2015 39.56 40.52 39.34 40.49 5,757,392
04/30/2015 39.2 39.69 39.05 39.5 4,742,466
04/29/2015 39.3 39.41 39 39.21 3,179,124
04/28/2015 39.01 39.43 38.75 39.31 3,229,719
04/27/2015 38.81 39.1 38.77 38.9 2,876,783
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?